Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renovaro Inc. - Common Stock (NQ: RENB )

1.490 +0.020 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 1.470 1.580 1.450 1.490 242,910 +0.02(+1.36%)
May 30, 2024 1.440 1.570 1.360 1.470 380,274 +0.00(+0.00%)
May 29, 2024 1.400 1.500 1.320 1.470 235,462 +0.00(+0.00%)
May 28, 2024 1.500 1.750 1.450 1.470 1,172,714 +0.05(+3.52%)
May 24, 2024 1.340 1.490 1.200 1.420 1,138,589 +0.10(+7.58%)
May 23, 2024 1.000 1.610 1.000 1.320 5,001,835 +0.38(+40.43%)
May 22, 2024 0.9400 1.000 0.9300 0.9400 69,753 -0.02(-2.08%)
May 21, 2024 0.9600 1.080 0.8700 0.9600 153,673 -0.01(-1.03%)
May 20, 2024 0.9900 1.160 0.9372 0.9700 320,434 +0.00(+0.00%)
May 17, 2024 0.9100 0.9990 0.9000 0.9700 153,451 +0.05(+5.75%)
May 16, 2024 0.9800 1.169 0.8200 0.9173 359,583 -0.03(-3.17%)
May 15, 2024 1.130 1.130 0.9000 0.9473 237,059 -0.09(-8.91%)
May 14, 2024 1.160 1.169 1.010 1.040 258,892 -0.12(-10.34%)
May 13, 2024 1.200 1.280 1.100 1.160 236,055 +0.03(+2.65%)
May 10, 2024 1.190 1.260 1.130 1.130 189,680 -0.07(-5.83%)
May 09, 2024 1.480 1.480 1.180 1.200 207,357 -0.26(-17.81%)
May 08, 2024 1.460 1.550 1.320 1.460 269,281 -0.03(-2.01%)
May 07, 2024 1.520 1.520 1.440 1.490 241,583 +0.01(+0.68%)
May 06, 2024 1.480 1.550 1.480 1.480 177,717 -0.02(-1.33%)
May 03, 2024 1.500 1.580 1.450 1.500 307,481 +0.01(+0.67%)
May 02, 2024 1.500 1.580 1.420 1.490 217,316 +0.02(+1.36%)
May 01, 2024 1.510 1.610 1.450 1.470 451,182 -0.11(-6.96%)
Apr 30, 2024 1.540 1.840 1.500 1.580 1,006,467 +0.02(+1.28%)
Apr 29, 2024 1.500 1.620 1.240 1.560 439,601 +0.03(+1.96%)
Apr 26, 2024 1.790 2.100 1.500 1.530 1,044,301 -0.17(-10.00%)
Apr 25, 2024 1.900 1.990 1.560 1.700 427,977 -0.27(-13.71%)
Apr 24, 2024 1.890 2.090 1.890 1.970 206,935 -0.05(-2.48%)
Apr 23, 2024 2.120 2.180 1.930 2.020 292,624 -0.13(-6.05%)
Apr 22, 2024 2.160 2.200 2.110 2.150 110,931 -0.02(-0.92%)
Apr 19, 2024 2.280 2.280 1.980 2.170 207,913 -0.13(-5.65%)
Apr 18, 2024 2.250 2.380 2.130 2.300 127,476 +0.08(+3.60%)
Apr 17, 2024 2.450 2.450 2.190 2.220 157,146 -0.20(-8.26%)
Apr 16, 2024 2.550 2.700 2.340 2.420 200,477 -0.03(-1.22%)
Apr 15, 2024 2.290 2.620 2.280 2.450 424,129 +0.09(+3.81%)
Apr 12, 2024 2.520 2.520 2.260 2.360 238,760 -0.09(-3.67%)
Apr 11, 2024 2.420 2.610 2.385 2.450 311,926 -0.03(-1.21%)
Apr 10, 2024 2.700 2.840 2.430 2.480 212,557 -0.31(-11.11%)
Apr 09, 2024 2.880 2.970 2.710 2.790 131,571 -0.06(-2.11%)
Apr 08, 2024 2.760 2.930 2.650 2.850 165,117 +0.09(+3.26%)
Apr 05, 2024 2.720 2.940 2.590 2.760 249,197 -0.03(-1.08%)
Apr 04, 2024 2.840 2.895 2.720 2.790 96,122 +0.02(+0.72%)
Apr 03, 2024 2.810 2.880 2.740 2.770 55,883 -0.05(-1.77%)
Apr 02, 2024 3.000 3.000 2.750 2.820 110,404 -0.18(-6.00%)
Apr 01, 2024 2.660 3.050 2.610 3.000 151,062 +0.35(+13.21%)
Mar 28, 2024 2.760 2.790 2.620 2.650 131,132 -0.14(-5.02%)
Mar 27, 2024 2.950 3.000 2.760 2.790 243,132 -0.13(-4.45%)
Mar 26, 2024 3.010 3.100 2.840 2.920 107,819 +0.01(+0.34%)
Mar 25, 2024 3.080 3.130 2.800 2.910 311,108 -0.32(-9.91%)
Mar 22, 2024 2.860 3.240 2.850 3.230 118,198 +0.29(+9.86%)
Mar 21, 2024 2.850 2.940 2.770 2.940 229,150 +0.03(+1.03%)
Mar 20, 2024 3.170 3.170 2.790 2.910 206,937 -0.29(-9.06%)
Mar 19, 2024 2.970 3.200 2.800 3.200 1,034,299 +0.20(+6.67%)
Mar 18, 2024 3.130 3.130 2.870 3.000 1,095,535 -0.17(-5.36%)
Mar 15, 2024 3.240 3.250 2.970 3.170 1,490,145 +0.04(+1.28%)
Mar 14, 2024 2.950 3.170 2.830 3.130 883,032 +0.12(+3.99%)
Mar 13, 2024 3.140 3.150 2.800 3.010 1,040,888 -0.10(-3.22%)
Mar 12, 2024 3.010 3.210 2.930 3.110 264,657 +0.13(+4.36%)
Mar 11, 2024 3.250 3.280 2.960 2.980 359,545 -0.15(-4.79%)
Mar 08, 2024 2.900 3.380 2.855 3.130 334,139 +0.14(+4.68%)
Mar 07, 2024 2.690 3.170 2.620 2.990 415,059 +0.33(+12.41%)
Mar 06, 2024 2.420 2.690 2.420 2.660 229,346 +0.24(+9.92%)
Mar 05, 2024 2.500 2.820 2.410 2.420 324,571 -0.19(-7.28%)
Mar 04, 2024 2.200 2.850 2.200 2.610 596,005 +0.30(+12.99%)
Mar 01, 2024 2.500 2.500 2.230 2.310 138,451 -0.27(-10.47%)
Feb 29, 2024 2.250 2.735 2.180 2.580 323,293 +0.37(+16.74%)
Feb 28, 2024 2.160 2.255 2.101 2.210 100,926 +0.04(+1.84%)
Feb 27, 2024 2.320 2.320 2.090 2.170 84,706 -0.03(-1.36%)
Feb 26, 2024 2.050 2.300 1.984 2.200 184,707 +0.18(+8.91%)
Feb 23, 2024 1.970 2.020 1.930 2.020 220,259 +0.02(+1.00%)
Feb 22, 2024 2.100 2.100 1.950 2.000 169,070 -0.12(-5.66%)
Feb 21, 2024 2.040 2.180 2.020 2.120 132,282 +0.10(+4.95%)
Feb 20, 2024 2.320 2.320 1.955 2.020 600,756 -0.25(-11.01%)
Feb 16, 2024 2.100 2.400 2.020 2.270 367,628 +0.27(+13.50%)
Feb 15, 2024 2.130 2.200 1.959 2.000 187,146 -0.19(-8.68%)
Feb 14, 2024 1.980 2.700 1.950 2.190 892,153 +0.27(+14.06%)
Feb 13, 2024 3.300 3.345 1.620 1.920 947,977 -1.44(-42.86%)
Feb 12, 2024 3.420 3.595 3.160 3.360 198,663 -0.06(-1.75%)
Feb 09, 2024 3.490 3.563 3.400 3.420 126,682 -0.19(-5.26%)
Feb 08, 2024 4.030 4.030 3.550 3.610 112,589 -0.33(-8.38%)
Feb 07, 2024 4.360 4.360 3.800 3.940 171,249 -0.38(-8.80%)
Feb 06, 2024 4.450 4.450 4.150 4.320 212,504 -0.02(-0.46%)
Feb 05, 2024 4.390 4.400 4.260 4.340 271,272 -0.05(-1.14%)
Feb 02, 2024 4.410 4.440 4.300 4.390 122,354 +0.06(+1.39%)
Feb 01, 2024 4.310 4.440 4.202 4.330 111,344 -0.04(-0.92%)
Jan 31, 2024 4.430 4.430 4.210 4.370 185,000 -0.01(-0.23%)
Jan 30, 2024 4.420 4.540 4.200 4.380 83,761 +0.02(+0.46%)
Jan 29, 2024 4.800 4.880 4.270 4.360 147,146 -0.29(-6.24%)
Jan 26, 2024 5.000 5.000 4.500 4.650 263,708 -0.22(-4.62%)
Jan 25, 2024 4.650 5.250 4.580 4.875 533,140 +0.33(+7.38%)
Jan 24, 2024 4.630 4.690 4.230 4.540 103,894 -0.11(-2.37%)
Jan 23, 2024 4.890 4.900 4.440 4.650 68,914 -0.17(-3.53%)
Jan 22, 2024 4.800 5.000 4.535 4.820 134,521 +0.05(+1.05%)
Jan 19, 2024 4.360 4.840 4.360 4.770 173,426 +0.27(+6.00%)
Jan 18, 2024 4.550 4.580 4.120 4.500 285,034 -0.08(-1.75%)
Jan 17, 2024 4.300 4.800 4.010 4.580 190,841 +0.21(+4.81%)
Jan 16, 2024 4.430 4.430 3.890 4.370 154,986 -0.06(-1.35%)
Jan 12, 2024 4.330 4.530 4.110 4.430 134,377 +0.09(+2.07%)
Jan 11, 2024 4.400 4.450 4.160 4.340 97,157 -0.06(-1.36%)
Jan 10, 2024 4.450 4.500 4.274 4.400 95,174 -0.07(-1.57%)
Jan 09, 2024 3.850 4.470 3.700 4.470 162,154 +0.59(+15.21%)
Jan 08, 2024 3.920 3.945 3.680 3.880 99,780 +0.20(+5.43%)
Jan 05, 2024 3.650 4.080 3.580 3.680 238,322 +0.10(+2.79%)
Jan 04, 2024 3.360 3.670 3.360 3.580 172,670 +0.22(+6.55%)
Jan 03, 2024 3.080 3.500 3.080 3.360 95,287 +0.17(+5.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.